| Date | Currency | High | Low | Open | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Dec 2021 | CNY | 4.4 | 4.2 | 4.28 | 4.25 | 4.25 | -0.01 (-0.23%) | 7,971,140 |
| 21 Dec 2021 | CNY | 4.28 | 4.11 | 4.11 | 4.26 | 4.26 | +0.14 (+3.40%) | 6,993,160 |
| 20 Dec 2021 | CNY | 4.16 | 4.04 | 4.06 | 4.12 | 4.12 | +0.06 (+1.48%) | 5,544,290 |
| 17 Dec 2021 | CNY | 4.1 | 4.03 | 4.05 | 4.06 | 4.06 | 0.0 (0.0%) | 3,132,700 |
| 16 Dec 2021 | CNY | 4.16 | 3.96 | 3.96 | 4.06 | 4.06 | +0.1 (+2.53%) | 5,103,300 |
| 15 Dec 2021 | CNY | 4.03 | 3.9 | 3.92 | 3.96 | 3.96 | +0.06 (+1.54%) | 4,893,360 |
| 14 Dec 2021 | CNY | 3.91 | 3.86 | 3.9 | 3.9 | 3.9 | +0.01 (+0.26%) | 1,701,200 |
| 13 Dec 2021 | CNY | 3.99 | 3.88 | 3.96 | 3.89 | 3.89 | -0.01 (-0.26%) | 2,804,300 |
| 10 Dec 2021 | CNY | 3.92 | 3.81 | 3.82 | 3.9 | 3.9 | +0.09 (+2.36%) | 3,458,100 |
| 9 Dec 2021 | CNY | 3.84 | 3.76 | 3.79 | 3.81 | 3.81 | +0.01 (+0.26%) | 2,312,180 |
| 8 Dec 2021 | CNY | 3.85 | 3.78 | 3.84 | 3.8 | 3.8 | -0.01 (-0.26%) | 1,745,100 |
| 7 Dec 2021 | CNY | 3.83 | 3.77 | 3.83 | 3.81 | 3.81 | +0.01 (+0.26%) | 2,045,900 |
| 6 Dec 2021 | CNY | 3.9 | 3.78 | 3.9 | 3.8 | 3.8 | -0.09 (-2.31%) | 3,379,670 |
| 3 Dec 2021 | CNY | 3.92 | 3.85 | 3.91 | 3.89 | 3.89 | +0.02 (+0.52%) | 1,924,520 |
| 2 Dec 2021 | CNY | 3.93 | 3.85 | 3.93 | 3.87 | 3.87 | -0.06 (-1.53%) | 1,742,600 |
| 1 Dec 2021 | CNY | 3.94 | 3.82 | 3.83 | 3.93 | 3.93 | +0.06 (+1.55%) | 2,386,900 |
| 30 Nov 2021 | CNY | 3.93 | 3.84 | 3.9 | 3.87 | 3.87 | -0.01 (-0.26%) | 2,006,201 |
| 29 Nov 2021 | CNY | 3.92 | 3.83 | 3.88 | 3.88 | 3.88 | 0.0 (0.0%) | 2,188,602 |
| 26 Nov 2021 | CNY | 4.01 | 3.8 | 4.01 | 3.88 | 3.88 | -0.11 (-2.76%) | 3,061,001 |
| 25 Nov 2021 | CNY | 4.04 | 3.94 | 4.01 | 3.99 | 3.99 | -0.02 (-0.50%) | 2,707,907 |
| 24 Nov 2021 | CNY | 4.02 | 3.94 | 3.94 | 4.01 | 4.01 | +0.07 (+1.78%) | 2,865,007 |
| 23 Nov 2021 | CNY | 3.98 | 3.86 | 3.92 | 3.94 | 3.94 | +0.02 (+0.51%) | 2,819,800 |
| 22 Nov 2021 | CNY | 3.98 | 3.91 | 3.95 | 3.92 | 3.92 | -0.03 (-0.76%) | 2,128,100 |
| 19 Nov 2021 | CNY | 3.99 | 3.85 | 3.9 | 3.95 | 3.95 | +0.04 (+1.02%) | 2,095,143 |
| 18 Nov 2021 | CNY | 4 | 3.89 | 3.94 | 3.91 | 3.91 | -0.05 (-1.26%) | 2,001,202 |
| 17 Nov 2021 | CNY | 3.97 | 3.87 | 3.88 | 3.96 | 3.96 | +0.06 (+1.54%) | 1,940,502 |
| 16 Nov 2021 | CNY | 4.03 | 3.83 | 3.84 | 3.9 | 3.9 | +0.04 (+1.04%) | 4,279,867 |
| 15 Nov 2021 | CNY | 3.88 | 3.7 | 3.77 | 3.86 | 3.86 | +0.1 (+2.66%) | 3,559,571 |
| 12 Nov 2021 | CNY | 3.77 | 3.71 | 3.75 | 3.76 | 3.76 | +0.01 (+0.27%) | 1,393,501 |
| 11 Nov 2021 | CNY | 3.79 | 3.68 | 3.72 | 3.75 | 3.75 | +0.03 (+0.81%) | 2,473,201 |
